Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kayne Anderson MLP Investment Company
(NY:
KYN
)
9.770
-0.070 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
7.607
7.633
7.509
7.562
689,946
-0.05(-0.70%)
Dec 29, 2022
7.448
7.646
7.448
7.615
473,373
+0.17(+2.25%)
Dec 28, 2022
7.642
7.686
7.439
7.448
569,876
-0.22(-2.88%)
Dec 27, 2022
7.704
7.713
7.598
7.668
436,873
+0.02(+0.23%)
Dec 23, 2022
7.474
7.651
7.456
7.651
420,424
+0.22(+2.97%)
Dec 22, 2022
7.536
7.554
7.297
7.430
416,819
-0.11(-1.41%)
Dec 21, 2022
7.430
7.554
7.430
7.536
846,192
+0.14(+1.91%)
Dec 20, 2022
7.350
7.487
7.350
7.395
652,897
+0.02(+0.24%)
Dec 19, 2022
7.492
7.549
7.350
7.377
530,885
-0.14(-1.88%)
Dec 16, 2022
7.474
7.526
7.412
7.518
657,909
-0.11(-1.39%)
Dec 15, 2022
7.580
7.646
7.509
7.624
585,653
-0.07(-0.92%)
Dec 14, 2022
7.774
7.775
7.598
7.695
794,317
+0.02(+0.23%)
Dec 13, 2022
7.757
7.845
7.615
7.677
782,753
+0.10(+1.28%)
Dec 12, 2022
7.421
7.598
7.421
7.580
456,397
+0.16(+2.14%)
Dec 09, 2022
7.492
7.562
7.403
7.421
437,064
-0.11(-1.52%)
Dec 08, 2022
7.695
7.739
7.536
7.536
422,471
-0.11(-1.50%)
Dec 07, 2022
7.660
7.730
7.600
7.651
393,252
-0.02(-0.23%)
Dec 06, 2022
7.774
7.889
7.607
7.668
467,800
-0.16(-2.03%)
Dec 05, 2022
7.819
7.903
7.752
7.827
774,690
+0.00(+0.00%)
Dec 02, 2022
7.774
7.889
7.774
7.827
610,477
-0.02(-0.23%)
Dec 01, 2022
7.995
8.092
7.845
7.845
622,949
-0.14(-1.77%)
Nov 30, 2022
8.048
8.057
7.925
7.986
456,170
-0.04(-0.55%)
Nov 29, 2022
7.854
8.031
7.854
8.031
566,199
+0.19(+2.36%)
Nov 28, 2022
7.819
7.889
7.783
7.845
584,793
-0.07(-0.89%)
Nov 25, 2022
7.907
7.973
7.864
7.916
116,984
+0.04(+0.45%)
Nov 23, 2022
7.872
7.933
7.827
7.880
351,221
-0.02(-0.22%)
Nov 22, 2022
7.783
7.933
7.783
7.898
595,504
+0.16(+2.05%)
Nov 21, 2022
7.713
7.748
7.565
7.739
452,779
-0.08(-1.02%)
Nov 18, 2022
7.633
7.832
7.615
7.819
359,722
+0.10(+1.26%)
Nov 17, 2022
7.695
7.730
7.635
7.721
323,181
-0.06(-0.79%)
Nov 16, 2022
7.704
7.823
7.686
7.783
511,309
-0.11(-1.34%)
Nov 15, 2022
7.916
8.004
7.867
7.889
300,323
+0.01(+0.11%)
Nov 14, 2022
7.898
8.022
7.863
7.880
329,405
-0.03(-0.34%)
Nov 11, 2022
7.951
7.982
7.845
7.907
277,589
+0.00(+0.00%)
Nov 10, 2022
7.907
7.925
7.819
7.907
515,096
+0.23(+2.99%)
Nov 09, 2022
7.898
7.925
7.646
7.677
392,132
-0.23(-2.91%)
Nov 08, 2022
7.942
7.978
7.810
7.907
395,071
+0.00(+0.00%)
Nov 07, 2022
7.880
7.916
7.783
7.907
442,183
+0.07(+0.90%)
Nov 04, 2022
7.872
7.929
7.730
7.836
411,293
+0.02(+0.23%)
Nov 03, 2022
7.686
7.836
7.642
7.819
466,012
+0.11(+1.37%)
Nov 02, 2022
7.819
7.691
7.713
532,366
-0.09(-1.13%)
Nov 01, 2022
7.951
7.951
7.801
7.801
874,256
-0.04(-0.56%)
Oct 31, 2022
7.819
7.894
7.774
7.845
559,485
+0.03(+0.34%)
Oct 28, 2022
7.854
7.854
7.668
7.819
397,187
+0.09(+1.14%)
Oct 27, 2022
7.730
7.819
7.695
7.730
315,386
+0.07(+0.92%)
Oct 26, 2022
7.642
7.695
7.562
7.660
545,856
+0.07(+0.93%)
Oct 25, 2022
7.448
7.589
7.412
7.589
244,812
+0.14(+1.90%)
Oct 24, 2022
7.571
7.571
7.403
7.448
368,823
-0.10(-1.29%)
Oct 21, 2022
7.448
7.545
7.377
7.545
731,817
+0.13(+1.79%)
Oct 20, 2022
7.527
7.562
7.395
7.412
480,601
-0.10(-1.29%)
Oct 19, 2022
7.571
7.590
7.470
7.509
377,200
-0.04(-0.47%)
Oct 18, 2022
7.571
7.624
7.448
7.545
388,058
+0.08(+1.07%)
Oct 17, 2022
7.368
7.518
7.368
7.465
508,945
+0.20(+2.80%)
Oct 14, 2022
7.527
7.554
7.253
7.262
477,951
-0.26(-3.41%)
Oct 13, 2022
7.138
7.536
7.077
7.518
511,048
+0.25(+3.40%)
Oct 12, 2022
7.368
7.412
7.244
7.271
323,111
-0.07(-0.96%)
Oct 11, 2022
7.244
7.430
7.191
7.342
818,981
+0.06(+0.85%)
Oct 10, 2022
7.421
7.589
7.271
7.280
645,612
-0.16(-2.14%)
Oct 07, 2022
7.562
7.598
7.377
7.439
938,766
-0.11(-1.41%)
Oct 06, 2022
7.483
7.598
7.446
7.545
692,844
-0.02(-0.23%)
Oct 05, 2022
7.651
7.651
7.399
7.562
678,534
-0.04(-0.58%)
Oct 04, 2022
7.589
7.730
7.554
7.607
429,676
+0.16(+2.14%)
Oct 03, 2022
7.342
7.580
7.324
7.448
1,111,832
+0.29(+4.07%)
Sep 30, 2022
7.227
7.333
7.156
7.156
589,479
-0.11(-1.58%)
Sep 29, 2022
7.426
7.426
7.094
7.271
616,626
-0.20(-2.66%)
Sep 28, 2022
7.202
7.487
7.116
7.469
604,951
+0.39(+5.48%)
Sep 27, 2022
7.012
7.150
6.917
7.081
685,986
+0.21(+3.01%)
Sep 26, 2022
7.081
7.193
6.831
6.874
1,363,505
-0.29(-4.09%)
Sep 23, 2022
7.495
7.495
7.055
7.167
1,570,006
-0.46(-6.00%)
Sep 22, 2022
7.866
7.883
7.616
7.625
647,957
-0.17(-2.21%)
Sep 21, 2022
7.944
8.019
7.797
7.797
469,928
-0.10(-1.31%)
Sep 20, 2022
7.978
7.978
7.814
7.901
513,493
-0.12(-1.51%)
Sep 19, 2022
7.763
8.021
7.676
8.021
475,962
+0.16(+1.97%)
Sep 16, 2022
8.056
8.056
7.797
7.866
507,095
-0.29(-3.59%)
Sep 15, 2022
8.194
8.263
8.125
8.159
500,915
-0.10(-1.25%)
Sep 14, 2022
8.125
8.332
8.125
8.263
712,172
+0.18(+2.24%)
Sep 13, 2022
8.194
8.280
8.000
8.082
458,006
-0.18(-2.19%)
Sep 12, 2022
8.306
8.323
8.237
8.263
407,696
+0.03(+0.42%)
Sep 09, 2022
8.099
8.228
8.064
8.228
482,082
+0.26(+3.25%)
Sep 08, 2022
7.892
7.987
7.892
7.970
434,256
+0.06(+0.76%)
Sep 07, 2022
7.797
7.944
7.788
7.909
542,534
+0.01(+0.11%)
Sep 06, 2022
8.090
8.090
7.875
7.901
474,821
-0.09(-1.08%)
Sep 02, 2022
7.995
8.082
7.870
7.987
1,053,771
+0.18(+2.32%)
Sep 01, 2022
7.823
7.823
7.633
7.806
419,600
-0.03(-0.44%)
Aug 31, 2022
7.823
7.961
7.745
7.840
416,887
-0.05(-0.66%)
Aug 30, 2022
8.047
8.107
7.857
7.892
703,778
-0.22(-2.66%)
Aug 29, 2022
8.090
8.168
8.027
8.107
331,192
+0.02(+0.21%)
Aug 26, 2022
8.237
8.280
8.082
8.090
443,710
-0.16(-1.88%)
Aug 25, 2022
8.323
8.323
8.215
8.245
375,966
+0.00(+0.00%)
Aug 24, 2022
8.211
8.263
8.159
8.245
429,470
+0.06(+0.74%)
Aug 23, 2022
8.090
8.220
8.064
8.185
397,725
+0.20(+2.48%)
Aug 22, 2022
7.952
8.064
7.926
7.987
293,586
-0.06(-0.75%)
Aug 19, 2022
8.151
8.159
8.043
8.047
309,553
-0.17(-2.10%)
Aug 18, 2022
8.021
8.228
8.021
8.220
506,721
+0.24(+3.03%)
Aug 17, 2022
8.099
8.099
7.961
7.978
326,641
-0.14(-1.70%)
Aug 16, 2022
8.013
8.129
7.995
8.116
663,700
+0.16(+2.06%)
Aug 15, 2022
7.926
7.978
7.771
7.952
424,779
-0.08(-0.97%)
Aug 12, 2022
8.021
8.064
7.970
8.030
343,558
+0.02(+0.22%)
Aug 11, 2022
7.970
8.082
7.909
8.013
524,261
+0.20(+2.54%)
Aug 10, 2022
7.840
7.880
7.737
7.814
581,282
+0.06(+0.78%)
Aug 09, 2022
7.728
7.780
7.711
7.754
348,847
+0.04(+0.56%)
Aug 08, 2022
7.642
7.745
7.625
7.711
372,652
+0.11(+1.48%)
Aug 05, 2022
7.452
7.642
7.418
7.599
451,840
+0.06(+0.80%)
Aug 04, 2022
7.737
7.745
7.517
7.538
399,332
-0.19(-2.46%)
Aug 03, 2022
7.823
7.832
7.650
7.728
385,902
-0.06(-0.78%)
Aug 02, 2022
7.797
7.840
7.715
7.788
418,126
-0.02(-0.22%)
Aug 01, 2022
7.806
7.840
7.668
7.806
470,796
-0.06(-0.77%)
Jul 29, 2022
7.883
7.935
7.836
7.866
769,461
+0.03(+0.44%)
Jul 28, 2022
7.832
7.875
7.642
7.832
535,591
+0.12(+1.57%)
Jul 27, 2022
7.650
7.744
7.599
7.711
455,680
+0.09(+1.13%)
Jul 26, 2022
7.642
7.712
7.590
7.625
411,878
+0.03(+0.45%)
Jul 25, 2022
7.400
7.590
7.340
7.590
489,451
+0.28(+3.77%)
Jul 22, 2022
7.478
7.500
7.271
7.314
317,509
-0.13(-1.74%)
Jul 21, 2022
7.374
7.460
7.307
7.443
434,320
+0.02(+0.23%)
Jul 20, 2022
7.400
7.495
7.340
7.426
356,890
+0.03(+0.47%)
Jul 19, 2022
7.357
7.452
7.357
7.392
737,196
+0.08(+1.06%)
Jul 18, 2022
7.331
7.409
7.288
7.314
721,327
+0.11(+1.56%)
Jul 15, 2022
7.271
7.271
7.154
7.202
520,489
+0.07(+0.97%)
Jul 14, 2022
7.003
7.133
6.883
7.133
774,553
-0.06(-0.84%)
Jul 13, 2022
7.003
7.271
7.003
7.193
1,027,593
+0.14(+1.96%)
Jul 12, 2022
6.986
7.116
6.874
7.055
2,296,092
+0.01(+0.12%)
Jul 11, 2022
7.021
7.072
6.969
7.047
338,981
-0.04(-0.61%)
Jul 08, 2022
7.107
7.137
6.995
7.090
362,208
+0.03(+0.49%)
Jul 07, 2022
6.969
7.107
6.956
7.055
598,376
+0.20(+2.89%)
Jul 06, 2022
6.926
7.012
6.693
6.857
1,555,277
-0.19(-2.69%)
Jul 05, 2022
7.047
7.105
6.857
7.047
1,268,374
-0.19(-2.62%)
Jul 01, 2022
7.236
7.245
6.943
7.236
858,417
+0.18(+2.57%)
Jun 30, 2022
6.996
7.144
6.984
7.055
651,368
-0.08(-1.18%)
Jun 29, 2022
7.392
7.409
7.106
7.139
1,116,033
-0.16(-2.19%)
Jun 28, 2022
7.291
7.367
7.165
7.299
760,280
+0.15(+2.12%)
Jun 27, 2022
7.123
7.182
7.059
7.148
700,246
+0.13(+1.92%)
Jun 24, 2022
6.870
7.030
6.800
7.013
1,192,206
+0.25(+3.74%)
Jun 23, 2022
6.887
6.916
6.651
6.761
1,127,764
-0.08(-1.11%)
Jun 22, 2022
6.878
6.921
6.744
6.836
1,507,860
-0.28(-3.91%)
Jun 21, 2022
6.853
7.198
6.853
7.114
1,107,618
+0.36(+5.36%)
Jun 17, 2022
6.862
6.946
6.596
6.752
1,880,932
-0.10(-1.47%)
Jun 16, 2022
7.123
7.123
6.794
6.853
1,615,672
-0.44(-6.00%)
Jun 15, 2022
7.316
7.400
7.173
7.291
1,404,308
+0.01(+0.12%)
Jun 14, 2022
7.577
7.653
7.215
7.283
967,222
-0.16(-2.15%)
Jun 13, 2022
7.645
7.704
7.266
7.443
1,602,691
-0.46(-5.86%)
Jun 10, 2022
8.049
8.049
7.788
7.906
585,958
-0.17(-2.09%)
Jun 09, 2022
8.124
8.167
8.040
8.074
692,938
-0.08(-1.03%)
Jun 08, 2022
8.234
8.276
8.108
8.158
821,043
-0.11(-1.32%)
Jun 07, 2022
8.066
8.272
8.066
8.268
883,280
+0.18(+2.19%)
Jun 06, 2022
8.082
8.158
8.040
8.091
808,571
+0.03(+0.42%)
Jun 03, 2022
8.116
8.188
8.049
8.057
786,418
-0.05(-0.62%)
Jun 02, 2022
8.200
8.217
8.069
8.108
824,659
-0.08(-1.03%)
Jun 01, 2022
7.998
8.192
7.863
8.192
974,734
+0.26(+3.29%)
May 31, 2022
7.998
8.040
7.897
7.931
868,551
-0.02(-0.21%)
May 27, 2022
7.830
7.965
7.805
7.948
574,298
+0.11(+1.40%)
May 26, 2022
7.813
7.914
7.789
7.838
993,890
+0.08(+0.98%)
May 25, 2022
7.653
7.779
7.586
7.762
575,269
+0.17(+2.22%)
May 24, 2022
7.619
7.640
7.472
7.594
724,354
-0.03(-0.44%)
May 23, 2022
7.594
7.695
7.560
7.628
1,166,032
+0.04(+0.55%)
May 20, 2022
7.704
7.746
7.476
7.586
1,350,850
-0.08(-1.10%)
May 19, 2022
7.577
7.729
7.535
7.670
1,161,509
+0.03(+0.33%)
May 18, 2022
7.906
7.906
7.586
7.645
1,291,450
-0.24(-2.99%)
May 17, 2022
7.830
7.880
7.754
7.880
695,469
+0.16(+2.07%)
May 16, 2022
7.602
7.779
7.602
7.720
800,080
+0.16(+2.12%)
May 13, 2022
7.426
7.619
7.409
7.560
678,604
+0.27(+3.70%)
May 12, 2022
7.400
7.417
7.169
7.291
1,062,681
-0.11(-1.48%)
May 11, 2022
7.501
7.678
7.379
7.400
1,333,233
+0.03(+0.34%)
May 10, 2022
7.485
7.560
7.139
7.375
1,367,874
+0.03(+0.34%)
May 09, 2022
7.746
7.788
7.312
7.350
1,031,352
-0.44(-5.62%)
May 06, 2022
7.729
7.788
7.560
7.788
857,899
+0.12(+1.54%)
May 05, 2022
8.108
8.108
7.577
7.670
1,614,596
-0.33(-4.11%)
May 04, 2022
7.855
8.023
7.758
7.998
705,333
+0.25(+3.26%)
May 03, 2022
7.552
7.750
7.552
7.746
939,072
+0.22(+2.91%)
May 02, 2022
7.493
7.602
7.367
7.527
718,389
-0.05(-0.67%)
Apr 29, 2022
7.779
7.813
7.531
7.577
620,344
-0.15(-1.96%)
Apr 28, 2022
7.661
7.792
7.548
7.729
631,630
+0.12(+1.55%)
Apr 27, 2022
7.535
7.636
7.443
7.611
1,347,680
+0.12(+1.57%)
Apr 26, 2022
7.501
7.636
7.447
7.493
728,476
+0.01(+0.11%)
Apr 25, 2022
7.527
7.577
7.148
7.485
1,377,078
-0.24(-3.05%)
Apr 22, 2022
7.931
7.931
7.631
7.720
1,035,377
-0.20(-2.55%)
Apr 21, 2022
8.158
8.209
7.897
7.922
1,179,786
-0.16(-1.98%)
Apr 20, 2022
7.965
8.133
7.914
8.082
1,345,886
+0.19(+2.45%)
Apr 19, 2022
7.821
7.922
7.771
7.889
994,478
+0.08(+1.08%)
Apr 18, 2022
7.720
7.838
7.687
7.805
919,728
+0.10(+1.31%)
Apr 14, 2022
7.712
7.762
7.645
7.704
567,452
+0.02(+0.22%)
Apr 13, 2022
7.729
7.737
7.594
7.687
823,978
+0.03(+0.44%)
Apr 12, 2022
7.628
7.687
7.624
7.653
958,158
+0.10(+1.34%)
Apr 11, 2022
7.704
7.704
7.535
7.552
889,207
-0.17(-2.18%)
Apr 08, 2022
7.863
7.872
7.704
7.720
1,192,440
-0.08(-1.08%)
Apr 07, 2022
7.755
7.854
7.557
7.805
991,896
+0.12(+1.61%)
Apr 06, 2022
7.772
7.780
7.619
7.681
628,413
-0.07(-0.85%)
Apr 05, 2022
7.887
7.903
7.722
7.747
596,811
-0.11(-1.36%)
Apr 04, 2022
7.796
7.854
7.710
7.854
918,928
+0.12(+1.49%)
Apr 01, 2022
7.615
7.763
7.612
7.739
1,150,652
+0.14(+1.84%)
Mar 31, 2022
7.631
7.681
7.590
7.599
1,020,946
+0.02(+0.22%)
Mar 30, 2022
7.590
7.623
7.524
7.582
883,659
+0.07(+0.88%)
Mar 29, 2022
7.458
7.516
7.384
7.516
921,375
+0.03(+0.44%)
Mar 28, 2022
7.467
7.483
7.368
7.483
766,973
-0.05(-0.66%)
Mar 25, 2022
7.417
7.549
7.392
7.533
931,108
+0.12(+1.67%)
Mar 24, 2022
7.360
7.417
7.343
7.409
660,193
+0.09(+1.24%)
Mar 23, 2022
7.318
7.360
7.281
7.318
517,226
+0.05(+0.68%)
Mar 22, 2022
7.310
7.310
7.112
7.269
915,000
+0.02(+0.23%)
Mar 21, 2022
7.162
7.252
7.107
7.252
858,242
+0.20(+2.80%)
Mar 18, 2022
7.071
7.071
6.956
7.055
740,653
+0.02(+0.35%)
Mar 17, 2022
6.898
7.038
6.873
7.030
867,321
+0.21(+3.02%)
Mar 16, 2022
6.824
6.857
6.733
6.824
701,355
+0.07(+1.10%)
Mar 15, 2022
6.750
6.840
6.647
6.750
1,435,910
-0.07(-0.97%)
Mar 14, 2022
6.898
7.001
6.684
6.816
1,842,030
-0.21(-3.05%)
Mar 11, 2022
7.261
7.261
7.013
7.030
1,198,725
-0.19(-2.63%)
Mar 10, 2022
7.063
7.228
7.038
7.219
1,300,529
+0.16(+2.22%)
Mar 09, 2022
7.063
7.186
6.939
7.063
2,578,339
-0.10(-1.38%)
Mar 08, 2022
7.252
7.413
7.129
7.162
1,998,002
+0.00(+0.00%)
Mar 07, 2022
7.335
7.442
7.137
7.162
1,494,516
-0.12(-1.70%)
Mar 04, 2022
7.170
7.310
7.121
7.285
1,003,735
+0.02(+0.34%)
Mar 03, 2022
7.302
7.327
7.207
7.261
881,386
-0.04(-0.56%)
Mar 02, 2022
7.228
7.339
7.186
7.302
836,614
+0.15(+2.07%)
Mar 01, 2022
7.203
7.228
7.046
7.153
694,725
+0.01(+0.12%)
Feb 28, 2022
6.947
7.145
6.921
7.145
731,929
+0.21(+2.97%)
Feb 25, 2022
6.816
6.968
6.865
6.939
964,931
+0.15(+2.18%)
Feb 24, 2022
6.807
6.820
6.614
6.791
782,908
+0.04(+0.61%)
Feb 23, 2022
6.725
6.807
6.651
6.750
1,238,223
+0.07(+1.11%)
Feb 22, 2022
7.030
7.030
6.605
6.675
962,757
-0.19(-2.76%)
Feb 18, 2022
6.865
0
-0.10(-1.42%)
Feb 17, 2022
7.055
7.135
6.914
6.964
457,865
-0.07(-1.05%)
Feb 16, 2022
7.104
7.137
7.005
7.038
525,243
+0.00(+0.00%)
Feb 15, 2022
6.914
7.046
6.849
7.038
370,716
+0.03(+0.47%)
Feb 14, 2022
7.269
7.294
6.964
7.005
794,488
-0.25(-3.41%)
Feb 11, 2022
7.088
7.256
7.071
7.252
904,289
+0.22(+3.17%)
Feb 10, 2022
7.038
7.166
6.980
7.030
990,168
-0.02(-0.35%)
Feb 09, 2022
7.063
7.162
7.038
7.055
641,768
+0.04(+0.59%)
Feb 08, 2022
7.088
7.088
6.989
7.013
458,966
-0.07(-1.05%)
Feb 07, 2022
7.046
7.129
7.005
7.088
448,905
+0.04(+0.58%)
Feb 04, 2022
7.121
7.145
6.997
7.046
674,603
+0.02(+0.23%)
Feb 03, 2022
7.055
6.989
7.030
683,627
-0.12(-1.73%)
Feb 02, 2022
7.137
7.186
7.046
7.153
894,838
+0.02(+0.23%)
Feb 01, 2022
6.931
7.145
6.873
7.137
979,757
+0.22(+3.22%)
Jan 31, 2022
6.783
6.939
6.914
481,121
+0.14(+2.07%)
Jan 28, 2022
6.774
6.816
6.647
6.774
653,929
+0.01(+0.12%)
Jan 27, 2022
6.890
6.972
6.696
6.766
792,033
-0.04(-0.61%)
Jan 26, 2022
6.890
7.013
6.708
6.807
1,130,559
+0.02(+0.24%)
Jan 25, 2022
6.560
6.886
6.486
6.791
1,451,940
+0.15(+2.23%)
Jan 24, 2022
6.428
6.659
6.214
6.643
2,002,781
+0.08(+1.26%)
Jan 21, 2022
6.684
6.717
6.519
6.560
1,017,234
-0.21(-3.16%)
Jan 20, 2022
6.783
6.902
6.725
6.774
948,491
-0.01(-0.12%)
Jan 19, 2022
6.783
6.849
6.630
6.783
1,188,503
+0.09(+1.35%)
Jan 18, 2022
6.882
6.964
6.684
6.692
1,617,677
-0.21(-2.99%)
Jan 14, 2022
6.898
0
-0.04(-0.59%)
Jan 13, 2022
7.022
7.046
6.939
6.939
439,660
-0.06(-0.82%)
Jan 12, 2022
6.882
7.013
6.882
6.997
783,463
+0.15(+2.17%)
Jan 11, 2022
6.783
6.890
6.741
6.849
683,952
+0.12(+1.71%)
Jan 10, 2022
6.733
6.746
6.593
6.733
838,911
+0.00(+0.00%)
Jan 07, 2022
6.692
6.783
6.634
6.733
688,450
+0.06(+0.86%)
Jan 06, 2022
6.601
6.692
6.502
6.675
861,792
+0.13(+2.02%)
Jan 05, 2022
6.684
6.741
6.527
6.544
1,006,918
-0.09(-1.37%)
Jan 04, 2022
6.544
6.700
6.544
6.634
943,642
+0.12(+1.77%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.